28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 7952 |
| 3 | 20240102 | 192600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 4 | 20240102 | 192500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 5 | 20240102 | 192400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 6 | 20240102 | 192300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 7 | 20240102 | 192200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 8 | 20240102 | 192100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 9 | 20240102 | 192000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 10 | 20240102 | 191900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 11 | 20240102 | 191800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 12 | 20240102 | 191700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 13 | 20240102 | 191600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 14 | 20240102 | 191500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 15 | 20240102 | 191400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 16 | 20240102 | 191300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 17 | 20240102 | 191200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 18 | 20240102 | 191100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 19 | 20240102 | 191000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 20 | 20240102 | 190900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 21 | 20240102 | 190800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 22 | 20240102 | 190700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 23 | 20240102 | 190600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 24 | 20240102 | 190500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 25 | 20240102 | 190400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 26 | 20240102 | 190300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 27 | 20240102 | 190200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 28 | 20240102 | 190100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 29 | 20240102 | 190000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 30 | 20240102 | 185900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 31 | 20240102 | 185800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 32 | 20240102 | 185700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 7952 |
| 33 | 20240102 | 185600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 34 | 20240102 | 185500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 35 | 20240102 | 185400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 36 | 20240102 | 185300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 37 | 20240102 | 185200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 38 | 20240102 | 185100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 39 | 20240102 | 185000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 40 | 20240102 | 184900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 41 | 20240102 | 184800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 42 | 20240102 | 184700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 43 | 20240102 | 184600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 44 | 20240102 | 184500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 45 | 20240102 | 184400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 46 | 20240102 | 184300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 47 | 20240102 | 184200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 48 | 20240102 | 184100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 49 | 20240102 | 184000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 50 | 20240102 | 183900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 51 | 20240102 | 183800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 52 | 20240102 | 183700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 53 | 20240102 | 183600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 54 | 20240102 | 183500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 55 | 20240102 | 183400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 56 | 20240102 | 183300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 57 | 20240102 | 183200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 58 | 20240102 | 183100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 59 | 20240102 | 183000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 60 | 20240102 | 182900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 61 | 20240102 | 182800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 62 | 20240102 | 182700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 7952 |
| 63 | 20240102 | 182600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 64 | 20240102 | 182500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 65 | 20240102 | 182400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 66 | 20240102 | 182300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 67 | 20240102 | 182200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 68 | 20240102 | 182100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 69 | 20240102 | 182000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 70 | 20240102 | 181900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 71 | 20240102 | 181800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 72 | 20240102 | 181700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 73 | 20240102 | 181600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 74 | 20240102 | 181500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 75 | 20240102 | 181400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 76 | 20240102 | 181300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 77 | 20240102 | 181200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 78 | 20240102 | 181100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 79 | 20240102 | 181000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 80 | 20240102 | 180900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 81 | 20240102 | 180800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 82 | 20240102 | 180700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 83 | 20240102 | 180600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 84 | 20240102 | 180500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 85 | 20240102 | 180400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 86 | 20240102 | 180300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 87 | 20240102 | 180200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 88 | 20240102 | 180100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 89 | 20240102 | 180000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 90 | 20240102 | 175900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 91 | 20240102 | 175800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 92 | 20240102 | 175700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 7952 |
| 93 | 20240102 | 175600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 94 | 20240102 | 175500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 95 | 20240102 | 175400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 96 | 20240102 | 175300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 97 | 20240102 | 175200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 98 | 20240102 | 175100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 99 | 20240102 | 175000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 100 | 20240102 | 174900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 101 | 20240102 | 174800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 102 | 20240102 | 174700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 103 | 20240102 | 174600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 104 | 20240102 | 174500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 105 | 20240102 | 174400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 106 | 20240102 | 174300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 107 | 20240102 | 174200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 108 | 20240102 | 174100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 109 | 20240102 | 174000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 110 | 20240102 | 173900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 111 | 20240102 | 173800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 112 | 20240102 | 173700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 113 | 20240102 | 173600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 114 | 20240102 | 173500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 115 | 20240102 | 173400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 116 | 20240102 | 173300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 117 | 20240102 | 173200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 118 | 20240102 | 173100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 119 | 20240102 | 173000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 120 | 20240102 | 172900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 121 | 20240102 | 172800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 122 | 20240102 | 172700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 7952 |
| 123 | 20240102 | 172600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 124 | 20240102 | 172500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 125 | 20240102 | 172400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 126 | 20240102 | 172300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 127 | 20240102 | 172200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 128 | 20240102 | 172100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 129 | 20240102 | 172000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 130 | 20240102 | 171900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 131 | 20240102 | 171800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 132 | 20240102 | 171700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 133 | 20240102 | 171600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 134 | 20240102 | 171500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 135 | 20240102 | 171400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 136 | 20240102 | 171300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 137 | 20240102 | 171200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 138 | 20240102 | 171100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 139 | 20240102 | 171000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 140 | 20240102 | 170900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 141 | 20240102 | 170800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 142 | 20240102 | 170700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 143 | 20240102 | 170600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 144 | 20240102 | 170500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 145 | 20240102 | 170400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 146 | 20240102 | 170300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 147 | 20240102 | 170200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 148 | 20240102 | 170100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 149 | 20240102 | 170000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 150 | 20240102 | 165900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 151 | 20240102 | 165800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 152 | 20240102 | 165700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 7952 |
| 153 | 20240102 | 165600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 154 | 20240102 | 165500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 155 | 20240102 | 165400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 156 | 20240102 | 165300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 157 | 20240102 | 165200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 158 | 20240102 | 165100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 159 | 20240102 | 165000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 160 | 20240102 | 164900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 161 | 20240102 | 164800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 162 | 20240102 | 164700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 163 | 20240102 | 164600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 164 | 20240102 | 164500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 165 | 20240102 | 164400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 166 | 20240102 | 164300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 167 | 20240102 | 164200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 168 | 20240102 | 164100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 169 | 20240102 | 164000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 170 | 20240102 | 163900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 171 | 20240102 | 163800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 172 | 20240102 | 163700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 173 | 20240102 | 163600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 174 | 20240102 | 163500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 175 | 20240102 | 163400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 176 | 20240102 | 163300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 177 | 20240102 | 163200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 178 | 20240102 | 163100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 179 | 20240102 | 163000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 180 | 20240102 | 162900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 181 | 20240102 | 162800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 182 | 20240102 | 162700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 7952 |
| 183 | 20240102 | 162600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 184 | 20240102 | 162500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 185 | 20240102 | 162400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 186 | 20240102 | 162300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 187 | 20240102 | 162200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 188 | 20240102 | 162100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 189 | 20240102 | 162000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 190 | 20240102 | 161900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 191 | 20240102 | 161800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 192 | 20240102 | 161700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 193 | 20240102 | 161600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 194 | 20240102 | 161500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 195 | 20240102 | 161400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 196 | 20240102 | 161300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 197 | 20240102 | 161200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 198 | 20240102 | 161100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 199 | 20240102 | 161000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 200 | 20240102 | 160900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 201 | 20240102 | 160800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 202 | 20240102 | 160700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 203 | 20240102 | 160600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 204 | 20240102 | 160500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 205 | 20240102 | 160400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 206 | 20240102 | 160300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 207 | 20240102 | 160200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 208 | 20240102 | 160100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 209 | 20240102 | 160000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 210 | 20240102 | 155900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 211 | 20240102 | 155800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 212 | 20240102 | 155700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 7952 |
| 213 | 20240102 | 155600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 214 | 20240102 | 155500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 215 | 20240102 | 155400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 216 | 20240102 | 155300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 217 | 20240102 | 155200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 218 | 20240102 | 155100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 219 | 20240102 | 155000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 220 | 20240102 | 154900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 221 | 20240102 | 154800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 222 | 20240102 | 154700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 223 | 20240102 | 154600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 224 | 20240102 | 154500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 225 | 20240102 | 154400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 226 | 20240102 | 154300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 227 | 20240102 | 154200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 228 | 20240102 | 154100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 229 | 20240102 | 154000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 230 | 20240102 | 153900 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 231 | 20240102 | 153800 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 232 | 20240102 | 153700 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 233 | 20240102 | 153600 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 234 | 20240102 | 153500 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 235 | 20240102 | 153400 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 236 | 20240102 | 153300 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 237 | 20240102 | 153200 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 238 | 20240102 | 153100 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 0 |
| 239 | 20240102 | 153000 | 5547600550 | 9070 | 9070 | 9070 | 9070 | 7952 |
| 240 | 20240102 | 152900 | 5475475910 | 9070 | 9070 | 9070 | 9070 | 0 |
| 241 | 20240102 | 152800 | 5475475910 | 9070 | 9070 | 9070 | 9070 | 0 |
| 242 | 20240102 | 152700 | 5475475910 | 9070 | 9070 | 9070 | 9070 | 0 |
| 243 | 20240102 | 152600 | 5475475910 | 9070 | 9070 | 9070 | 9070 | 0 |
| 244 | 20240102 | 152500 | 5475475910 | 9070 | 9070 | 9070 | 9070 | 0 |
| 245 | 20240102 | 152400 | 5475475910 | 9070 | 9070 | 9070 | 9070 | 0 |
| 246 | 20240102 | 152300 | 5475475910 | 9070 | 9070 | 9070 | 9070 | 0 |
| 247 | 20240102 | 152200 | 5475475910 | 9070 | 9070 | 9070 | 9070 | 0 |
| 248 | 20240102 | 152100 | 5475475910 | 9070 | 9070 | 9070 | 9070 | 0 |
| 249 | 20240102 | 152000 | 5475475910 | 9070 | 9070 | 9070 | 9070 | 0 |
| 250 | 20240102 | 151900 | 5475475910 | 9070 | 9070 | 9080 | 9050 | 3353 |
| 251 | 20240102 | 151800 | 5445065930 | 9080 | 9080 | 9090 | 9070 | 1627 |
| 252 | 20240102 | 151700 | 5430303580 | 9090 | 9070 | 9090 | 9060 | 1828 |
| 253 | 20240102 | 151600 | 5413707310 | 9060 | 9070 | 9080 | 9060 | 2177 |
| 254 | 20240102 | 151500 | 5393961070 | 9080 | 9060 | 9080 | 9060 | 1225 |
| 255 | 20240102 | 151400 | 5382852420 | 9070 | 9060 | 9070 | 9060 | 961 |
| 256 | 20240102 | 151300 | 5374144990 | 9060 | 9070 | 9080 | 9040 | 3709 |
| 257 | 20240102 | 151200 | 5340573500 | 9080 | 9060 | 9080 | 9060 | 1304 |
| 258 | 20240102 | 151100 | 5328755120 | 9070 | 9070 | 9070 | 9060 | 597 |
| 259 | 20240102 | 151000 | 5323341430 | 9070 | 9070 | 9070 | 9060 | 1349 |
| 260 | 20240102 | 150900 | 5311109240 | 9070 | 9070 | 9070 | 9060 | 285 |
| 261 | 20240102 | 150800 | 5308524690 | 9060 | 9080 | 9080 | 9060 | 1427 |
| 262 | 20240102 | 150700 | 5295590580 | 9080 | 9070 | 9080 | 9070 | 570 |
| 263 | 20240102 | 150600 | 5290420660 | 9080 | 9060 | 9080 | 9050 | 1461 |
| 264 | 20240102 | 150500 | 5277182320 | 9060 | 9080 | 9080 | 9060 | 1837 |
| 265 | 20240102 | 150400 | 5260535180 | 9060 | 9080 | 9080 | 9060 | 487 |
| 266 | 20240102 | 150300 | 5256119130 | 9070 | 9090 | 9090 | 9070 | 2296 |
| 267 | 20240102 | 150200 | 5235286630 | 9080 | 9090 | 9100 | 9070 | 3247 |
| 268 | 20240102 | 150100 | 5205792650 | 9090 | 9090 | 9090 | 9090 | 321 |
| 269 | 20240102 | 150000 | 5202874760 | 9090 | 9090 | 9100 | 9080 | 2173 |
| 270 | 20240102 | 145900 | 5183125290 | 9090 | 9090 | 9100 | 9080 | 1818 |
| 271 | 20240102 | 145800 | 5166598040 | 9080 | 9080 | 9090 | 9070 | 1046 |
| 272 | 20240102 | 145700 | 5157092780 | 9070 | 9080 | 9090 | 9070 | 1186 |
| 273 | 20240102 | 145600 | 5146323290 | 9090 | 9090 | 9090 | 9080 | 809 |
| 274 | 20240102 | 145500 | 5138970480 | 9100 | 9090 | 9100 | 9090 | 1337 |
| 275 | 20240102 | 145400 | 5126808300 | 9100 | 9100 | 9100 | 9080 | 287 |
| 276 | 20240102 | 145300 | 5124196800 | 9100 | 9100 | 9100 | 9080 | 7949 |
| 277 | 20240102 | 145200 | 5051955760 | 9100 | 9100 | 9100 | 9090 | 634 |
| 278 | 20240102 | 145100 | 5046186370 | 9100 | 9100 | 9100 | 9100 | 294 |
| 279 | 20240102 | 145000 | 5043510970 | 9100 | 9100 | 9100 | 9090 | 1206 |
| 280 | 20240102 | 144900 | 5032540680 | 9090 | 9100 | 9100 | 9090 | 300 |
| 281 | 20240102 | 144800 | 5029811680 | 9100 | 9100 | 9100 | 9080 | 1069 |
| 282 | 20240102 | 144700 | 5020087990 | 9090 | 9090 | 9100 | 9090 | 839 |
| 283 | 20240102 | 144600 | 5012456490 | 9090 | 9090 | 9090 | 9080 | 1676 |
| 284 | 20240102 | 144500 | 4997228370 | 9090 | 9100 | 9110 | 9080 | 2022 |
| 285 | 20240102 | 144400 | 4978838570 | 9100 | 9110 | 9110 | 9100 | 1296 |
| 286 | 20240102 | 144300 | 4967043590 | 9110 | 9100 | 9120 | 9100 | 1552 |
| 287 | 20240102 | 144200 | 4952898490 | 9100 | 9110 | 9110 | 9100 | 2356 |
| 288 | 20240102 | 144100 | 4931446670 | 9110 | 9080 | 9110 | 9070 | 2475 |
| 289 | 20240102 | 144000 | 4908926620 | 9080 | 9050 | 9080 | 9050 | 1394 |
| 290 | 20240102 | 143900 | 4896284480 | 9060 | 9060 | 9060 | 9050 | 1555 |
| 291 | 20240102 | 143800 | 4882204300 | 9060 | 9070 | 9070 | 9060 | 318 |
| 292 | 20240102 | 143700 | 4879323210 | 9050 | 9060 | 9070 | 9050 | 1906 |
| 293 | 20240102 | 143600 | 4862058760 | 9060 | 9080 | 9080 | 9060 | 610 |
| 294 | 20240102 | 143500 | 4856521620 | 9060 | 9060 | 9080 | 9030 | 2289 |
| 295 | 20240102 | 143400 | 4835813230 | 9060 | 9100 | 9100 | 9040 | 14937 |
| 296 | 20240102 | 143300 | 4700406450 | 9100 | 9110 | 9110 | 9090 | 1549 |
| 297 | 20240102 | 143200 | 4686308860 | 9100 | 9120 | 9120 | 9100 | 3438 |
| 298 | 20240102 | 143100 | 4654971950 | 9120 | 9110 | 9120 | 9100 | 7793 |
| 299 | 20240102 | 143000 | 4583947770 | 9120 | 9110 | 9120 | 9100 | 5175 |
| 300 | 20240102 | 142900 | 4536792090 | 9110 | 9090 | 9110 | 9090 | 4310 |
| 301 | 20240102 | 142800 | 4497590970 | 9090 | 9090 | 9110 | 9070 | 4376 |
| 302 | 20240102 | 142700 | 4457786200 | 9090 | 9110 | 9110 | 9070 | 9730 |
| 303 | 20240102 | 142600 | 4369300670 | 9090 | 9040 | 9110 | 9030 | 56693 |
| 304 | 20240102 | 142500 | 3855077300 | 9040 | 9030 | 9050 | 9030 | 3930 |
| 305 | 20240102 | 142400 | 3819549660 | 9030 | 9040 | 9040 | 9020 | 1875 |
| 306 | 20240102 | 142300 | 3802616830 | 9040 | 9030 | 9040 | 9020 | 2026 |
| 307 | 20240102 | 142200 | 3784311010 | 9030 | 9040 | 9040 | 9020 | 3268 |
| 308 | 20240102 | 142100 | 3754793420 | 9040 | 9030 | 9040 | 9030 | 2963 |
| 309 | 20240102 | 142000 | 3728017020 | 9030 | 9020 | 9040 | 9020 | 3787 |
| 310 | 20240102 | 141900 | 3693819180 | 9030 | 9020 | 9040 | 9010 | 14182 |
| 311 | 20240102 | 141800 | 3565821130 | 9010 | 8960 | 9010 | 8960 | 6736 |
| 312 | 20240102 | 141700 | 3505235220 | 8960 | 8970 | 8980 | 8960 | 540 |
| 313 | 20240102 | 141600 | 3500394390 | 8980 | 8980 | 8980 | 8960 | 254 |
| 314 | 20240102 | 141500 | 3498115670 | 8970 | 8980 | 8980 | 8970 | 636 |
| 315 | 20240102 | 141400 | 3492410550 | 8980 | 8980 | 8990 | 8970 | 134 |
| 316 | 20240102 | 141300 | 3491207500 | 8980 | 8980 | 8990 | 8980 | 501 |
| 317 | 20240102 | 141200 | 3486708510 | 8980 | 9000 | 9000 | 8960 | 408 |
| 318 | 20240102 | 141100 | 3483041610 | 9000 | 8950 | 9000 | 8950 | 2095 |
| 319 | 20240102 | 141000 | 3464204980 | 8940 | 8960 | 8960 | 8940 | 3555 |
| 320 | 20240102 | 140900 | 3432399550 | 8990 | 8960 | 8990 | 8960 | 1558 |
| 321 | 20240102 | 140800 | 3418412760 | 8960 | 8990 | 9000 | 8960 | 1283 |
| 322 | 20240102 | 140700 | 3406909610 | 9000 | 8950 | 9000 | 8950 | 2739 |
| 323 | 20240102 | 140600 | 3382281170 | 8990 | 8950 | 8990 | 8950 | 1266 |
| 324 | 20240102 | 140500 | 3370947980 | 8950 | 8970 | 8990 | 8950 | 3067 |
| 325 | 20240102 | 140400 | 3343494910 | 8970 | 8970 | 8970 | 8970 | 484 |
| 326 | 20240102 | 140300 | 3339153430 | 8990 | 8990 | 8990 | 8990 | 182 |
| 327 | 20240102 | 140200 | 3337517250 | 8970 | 8990 | 8990 | 8970 | 667 |
| 328 | 20240102 | 140100 | 3331529590 | 9000 | 8990 | 9000 | 8980 | 739 |
| 329 | 20240102 | 140000 | 3324888250 | 9000 | 9000 | 9000 | 8990 | 231 |
| 330 | 20240102 | 135900 | 3322810630 | 9000 | 9000 | 9010 | 9000 | 719 |
| 331 | 20240102 | 135800 | 3316339490 | 9000 | 8990 | 9010 | 8990 | 353 |
| 332 | 20240102 | 135700 | 3313162440 | 9000 | 8990 | 9000 | 8990 | 1355 |
| 333 | 20240102 | 135600 | 3300969020 | 8990 | 8990 | 8990 | 8990 | 929 |
| 334 | 20240102 | 135500 | 3292617310 | 8980 | 8970 | 8980 | 8970 | 325 |
| 335 | 20240102 | 135400 | 3289699340 | 8970 | 8980 | 8980 | 8970 | 218 |
| 336 | 20240102 | 135300 | 3287742970 | 8970 | 8970 | 8970 | 8960 | 5035 |
| 337 | 20240102 | 135200 | 3242585630 | 8960 | 8970 | 8970 | 8960 | 556 |
| 338 | 20240102 | 135100 | 3237600000 | 8970 | 8970 | 8970 | 8960 | 2737 |
| 339 | 20240102 | 135000 | 3213060750 | 8970 | 9010 | 9010 | 8970 | 3422 |
| 340 | 20240102 | 134900 | 3182339570 | 9000 | 9010 | 9010 | 9000 | 724 |
| 341 | 20240102 | 134800 | 3175820860 | 9010 | 9000 | 9010 | 9000 | 1376 |
| 342 | 20240102 | 134700 | 3163426810 | 9000 | 9010 | 9020 | 9000 | 1567 |
| 343 | 20240102 | 134600 | 3149321770 | 9010 | 9030 | 9030 | 8990 | 284 |
| 344 | 20240102 | 134500 | 3146765180 | 9010 | 9030 | 9040 | 8990 | 3350 |
| 345 | 20240102 | 134400 | 3116524880 | 9030 | 9010 | 9030 | 9010 | 8498 |
| 346 | 20240102 | 134300 | 3039830980 | 9010 | 8950 | 9010 | 8930 | 25091 |
| 347 | 20240102 | 134200 | 2814411120 | 8950 | 8950 | 8950 | 8950 | 528 |
| 348 | 20240102 | 134100 | 2809685520 | 8950 | 8950 | 8950 | 8930 | 412 |
| 349 | 20240102 | 134000 | 2806003140 | 8950 | 8940 | 8950 | 8940 | 387 |
| 350 | 20240102 | 133900 | 2802542890 | 8930 | 8910 | 8940 | 8910 | 2535 |
| 351 | 20240102 | 133800 | 2779913100 | 8910 | 8920 | 8940 | 8910 | 633 |
| 352 | 20240102 | 133700 | 2774266960 | 8920 | 8940 | 8940 | 8920 | 1530 |
| 353 | 20240102 | 133600 | 2760597140 | 8940 | 8940 | 8950 | 8940 | 20 |
| 354 | 20240102 | 133500 | 2760418290 | 8950 | 8940 | 8960 | 8940 | 841 |
| 355 | 20240102 | 133400 | 2752892830 | 8940 | 8950 | 8950 | 8940 | 1130 |
| 356 | 20240102 | 133300 | 2742782450 | 8950 | 8950 | 8960 | 8950 | 287 |
| 357 | 20240102 | 133200 | 2740213770 | 8950 | 8930 | 8950 | 8930 | 619 |
| 358 | 20240102 | 133100 | 2734675440 | 8930 | 8930 | 8940 | 8930 | 1143 |
| 359 | 20240102 | 133000 | 2724465320 | 8950 | 8950 | 8950 | 8930 | 448 |
| 360 | 20240102 | 132900 | 2720458200 | 8930 | 8930 | 8960 | 8930 | 800 |
| 361 | 20240102 | 132800 | 2713311690 | 8930 | 8970 | 8980 | 8890 | 13513 |
| 362 | 20240102 | 132700 | 2592870270 | 8990 | 8950 | 8990 | 8950 | 4920 |
| 363 | 20240102 | 132600 | 2548727460 | 8960 | 8950 | 8960 | 8950 | 973 |
| 364 | 20240102 | 132500 | 2540018230 | 8960 | 8950 | 8970 | 8950 | 1071 |
| 365 | 20240102 | 132400 | 2530429130 | 8960 | 8930 | 8960 | 8930 | 230 |
| 366 | 20240102 | 132300 | 2528371030 | 8930 | 8940 | 8940 | 8930 | 571 |
| 367 | 20240102 | 132200 | 2523268940 | 8940 | 8950 | 8950 | 8940 | 794 |
| 368 | 20240102 | 132100 | 2516164280 | 8950 | 8970 | 8970 | 8940 | 1485 |
| 369 | 20240102 | 132000 | 2502862630 | 8970 | 8940 | 8970 | 8940 | 820 |
| 370 | 20240102 | 131900 | 2495528740 | 8940 | 8960 | 8970 | 8930 | 1559 |
| 371 | 20240102 | 131800 | 2481583580 | 8960 | 8970 | 8970 | 8950 | 915 |
| 372 | 20240102 | 131700 | 2473380260 | 8970 | 8960 | 8980 | 8960 | 4251 |
| 373 | 20240102 | 131600 | 2435241550 | 8970 | 8950 | 8970 | 8940 | 2878 |
| 374 | 20240102 | 131500 | 2409446510 | 8940 | 8910 | 8940 | 8900 | 3073 |
| 375 | 20240102 | 131400 | 2382028040 | 8920 | 8920 | 8950 | 8920 | 2104 |
| 376 | 20240102 | 131300 | 2363238660 | 8920 | 8960 | 8970 | 8920 | 1683 |
| 377 | 20240102 | 131200 | 2348174490 | 8960 | 8990 | 9010 | 8960 | 8080 |
| 378 | 20240102 | 131100 | 2275511850 | 9010 | 8980 | 9010 | 8930 | 8907 |
| 379 | 20240102 | 131000 | 2195478860 | 8980 | 8940 | 8980 | 8910 | 10212 |
| 380 | 20240102 | 130900 | 2104117070 | 8940 | 8920 | 8960 | 8910 | 11268 |
| 381 | 20240102 | 130800 | 2003437370 | 8910 | 8900 | 8920 | 8890 | 5375 |
| 382 | 20240102 | 130700 | 1955556490 | 8890 | 8890 | 8890 | 8890 | 1855 |
| 383 | 20240102 | 130600 | 1939065540 | 8890 | 8890 | 8900 | 8880 | 1862 |
| 384 | 20240102 | 130500 | 1922511380 | 8900 | 8880 | 8900 | 8880 | 3201 |
| 385 | 20240102 | 130400 | 1894066910 | 8870 | 8870 | 8880 | 8870 | 1879 |
| 386 | 20240102 | 130300 | 1877395270 | 8870 | 8870 | 8880 | 8860 | 1493 |
| 387 | 20240102 | 130200 | 1864152820 | 8860 | 8840 | 8870 | 8830 | 4785 |
| 388 | 20240102 | 130100 | 1821802550 | 8840 | 8830 | 8850 | 8830 | 1012 |
| 389 | 20240102 | 130000 | 1812857620 | 8840 | 8840 | 8850 | 8830 | 621 |
| 390 | 20240102 | 125900 | 1807365190 | 8850 | 8820 | 8850 | 8820 | 567 |
| 391 | 20240102 | 125800 | 1802355170 | 8840 | 8830 | 8840 | 8830 | 481 |
| 392 | 20240102 | 125700 | 1798104130 | 8830 | 8840 | 8850 | 8820 | 1054 |
| 393 | 20240102 | 125600 | 1788781060 | 8840 | 8790 | 8850 | 8790 | 7416 |
| 394 | 20240102 | 125500 | 1723338800 | 8800 | 8790 | 8800 | 8790 | 501 |
| 395 | 20240102 | 125400 | 1718930010 | 8800 | 8780 | 8800 | 8780 | 2995 |
| 396 | 20240102 | 125300 | 1692606900 | 8780 | 8780 | 8780 | 8780 | 928 |
| 397 | 20240102 | 125200 | 1684459060 | 8780 | 8750 | 8780 | 8750 | 245 |
| 398 | 20240102 | 125100 | 1682313960 | 8780 | 8760 | 8780 | 8750 | 1330 |
| 399 | 20240102 | 125000 | 1670650090 | 8780 | 8780 | 8780 | 8780 | 73 |
| 400 | 20240102 | 124900 | 1670009150 | 8790 | 8780 | 8790 | 8780 | 1677 |
| 401 | 20240102 | 124800 | 1655285070 | 8780 | 8780 | 8780 | 8750 | 2519 |
| 402 | 20240102 | 124700 | 1633205520 | 8780 | 8760 | 8780 | 8760 | 4076 |
| 403 | 20240102 | 124600 | 1597443040 | 8760 | 8720 | 8760 | 8720 | 2839 |
| 404 | 20240102 | 124500 | 1572623540 | 8740 | 8740 | 8740 | 8740 | 0 |
| 405 | 20240102 | 124400 | 1572623540 | 8740 | 8740 | 8740 | 8700 | 2963 |
| 406 | 20240102 | 124300 | 1546831290 | 8700 | 8730 | 8730 | 8700 | 5205 |
| 407 | 20240102 | 124200 | 1501528780 | 8740 | 8740 | 8740 | 8740 | 100 |
| 408 | 20240102 | 124100 | 1500654780 | 8740 | 8740 | 8740 | 8740 | 184 |
| 409 | 20240102 | 124000 | 1499046620 | 8740 | 8730 | 8740 | 8730 | 1079 |
| 410 | 20240102 | 123900 | 1489626930 | 8730 | 8730 | 8730 | 8730 | 10 |
| 411 | 20240102 | 123800 | 1489539630 | 8730 | 8730 | 8730 | 8730 | 72 |
| 412 | 20240102 | 123700 | 1488911070 | 8730 | 8710 | 8730 | 8710 | 2500 |
| 413 | 20240102 | 123600 | 1467102110 | 8710 | 8720 | 8720 | 8700 | 579 |
| 414 | 20240102 | 123500 | 1462055290 | 8700 | 8710 | 8710 | 8700 | 97 |
| 415 | 20240102 | 123400 | 1461211190 | 8720 | 8720 | 8720 | 8720 | 1 |
| 416 | 20240102 | 123300 | 1461202470 | 8700 | 8720 | 8720 | 8700 | 326 |
| 417 | 20240102 | 123200 | 1458363890 | 8720 | 8720 | 8720 | 8720 | 10 |
| 418 | 20240102 | 123100 | 1458276690 | 8720 | 8690 | 8720 | 8690 | 239 |
| 419 | 20240102 | 123000 | 1456197440 | 8700 | 8660 | 8700 | 8660 | 125 |
| 420 | 20240102 | 122900 | 1455112020 | 8660 | 8690 | 8700 | 8660 | 3167 |
| 421 | 20240102 | 122800 | 1427634170 | 8700 | 8690 | 8700 | 8680 | 575 |
| 422 | 20240102 | 122700 | 1422638670 | 8700 | 8700 | 8700 | 8700 | 72 |
| 423 | 20240102 | 122600 | 1422012270 | 8690 | 8690 | 8690 | 8690 | 134 |
| 424 | 20240102 | 122500 | 1420847810 | 8690 | 8690 | 8690 | 8690 | 2 |
| 425 | 20240102 | 122400 | 1420830430 | 8700 | 8700 | 8700 | 8700 | 273 |
| 426 | 20240102 | 122300 | 1418455330 | 8700 | 8710 | 8710 | 8690 | 1015 |
| 427 | 20240102 | 122200 | 1409624780 | 8720 | 8720 | 8720 | 8720 | 0 |
| 428 | 20240102 | 122100 | 1409624780 | 8720 | 8720 | 8720 | 8720 | 78 |
| 429 | 20240102 | 122000 | 1408944620 | 8720 | 8720 | 8720 | 8720 | 1 |
| 430 | 20240102 | 121900 | 1408935900 | 8720 | 8700 | 8720 | 8700 | 75 |
| 431 | 20240102 | 121800 | 1408281960 | 8700 | 8710 | 8710 | 8700 | 8 |
| 432 | 20240102 | 121700 | 1408212350 | 8720 | 8720 | 8720 | 8720 | 1 |
| 433 | 20240102 | 121600 | 1408203630 | 8720 | 8710 | 8720 | 8700 | 275 |
| 434 | 20240102 | 121500 | 1405809260 | 8720 | 8710 | 8720 | 8710 | 26 |
| 435 | 20240102 | 121400 | 1405582780 | 8720 | 8720 | 8720 | 8720 | 6 |
| 436 | 20240102 | 121300 | 1405530460 | 8710 | 8720 | 8720 | 8710 | 75 |
| 437 | 20240102 | 121200 | 1404876470 | 8720 | 8720 | 8720 | 8710 | 237 |
| 438 | 20240102 | 121100 | 1402810970 | 8730 | 8730 | 8730 | 8720 | 583 |
| 439 | 20240102 | 121000 | 1397726640 | 8730 | 8730 | 8730 | 8730 | 135 |
| 440 | 20240102 | 120900 | 1396548090 | 8730 | 8730 | 8730 | 8730 | 8 |
| 441 | 20240102 | 120800 | 1396478250 | 8730 | 8730 | 8740 | 8730 | 114 |
| 442 | 20240102 | 120700 | 1395483010 | 8730 | 8730 | 8730 | 8730 | 107 |
| 443 | 20240102 | 120600 | 1394548900 | 8740 | 8740 | 8740 | 8740 | 1 |
| 444 | 20240102 | 120500 | 1394540160 | 8730 | 8740 | 8740 | 8730 | 4 |
| 445 | 20240102 | 120400 | 1394505210 | 8740 | 8730 | 8740 | 8730 | 322 |
| 446 | 20240102 | 120300 | 1391691510 | 8740 | 8740 | 8740 | 8740 | 42 |
| 447 | 20240102 | 120200 | 1391324430 | 8740 | 8730 | 8740 | 8730 | 26 |
| 448 | 20240102 | 120100 | 1391097370 | 8730 | 8730 | 8730 | 8730 | 244 |
| 449 | 20240102 | 120000 | 1388967250 | 8730 | 8730 | 8740 | 8730 | 111 |
| 450 | 20240102 | 115900 | 1387998130 | 8730 | 8730 | 8730 | 8730 | 254 |
| 451 | 20240102 | 115800 | 1385780710 | 8740 | 8750 | 8750 | 8730 | 455 |
| 452 | 20240102 | 115700 | 1381799990 | 8750 | 8740 | 8750 | 8740 | 237 |
| 453 | 20240102 | 115600 | 1379728530 | 8730 | 8750 | 8750 | 8730 | 499 |
| 454 | 20240102 | 115500 | 1375364300 | 8750 | 8730 | 8750 | 8730 | 304 |
| 455 | 20240102 | 115400 | 1372707330 | 8740 | 8750 | 8750 | 8730 | 14 |
| 456 | 20240102 | 115300 | 1372585030 | 8750 | 8720 | 8750 | 8720 | 1989 |
| 457 | 20240102 | 115200 | 1355206770 | 8720 | 8720 | 8720 | 8720 | 0 |
| 458 | 20240102 | 115100 | 1355206770 | 8720 | 8720 | 8720 | 8720 | 128 |
| 459 | 20240102 | 115000 | 1354090610 | 8720 | 8720 | 8720 | 8720 | 72 |
| 460 | 20240102 | 114900 | 1353462770 | 8730 | 8730 | 8730 | 8730 | 0 |
| 461 | 20240102 | 114800 | 1353462770 | 8730 | 8720 | 8730 | 8720 | 849 |
| 462 | 20240102 | 114700 | 1346055950 | 8670 | 8720 | 8720 | 8670 | 96 |
| 463 | 20240102 | 114600 | 1345223230 | 8730 | 8730 | 8730 | 8720 | 252 |
| 464 | 20240102 | 114500 | 1343023280 | 8620 | 8720 | 8730 | 8620 | 2475 |
| 465 | 20240102 | 114400 | 1321571840 | 8720 | 8730 | 8730 | 8720 | 21 |
| 466 | 20240102 | 114300 | 1321388660 | 8720 | 8720 | 8730 | 8720 | 639 |
| 467 | 20240102 | 114200 | 1315810690 | 8740 | 8730 | 8740 | 8720 | 157 |
| 468 | 20240102 | 114100 | 1314439640 | 8730 | 8740 | 8740 | 8730 | 17 |
| 469 | 20240102 | 114000 | 1314291160 | 8740 | 8720 | 8740 | 8720 | 3270 |
| 470 | 20240102 | 113900 | 1285761350 | 8720 | 8700 | 8720 | 8680 | 1756 |
| 471 | 20240102 | 113800 | 1270473940 | 8690 | 8700 | 8700 | 8690 | 396 |
| 472 | 20240102 | 113700 | 1267031880 | 8700 | 8720 | 8720 | 8700 | 570 |
| 473 | 20240102 | 113600 | 1262071600 | 8720 | 8700 | 8720 | 8690 | 897 |
| 474 | 20240102 | 113500 | 1254265290 | 8700 | 8700 | 8710 | 8700 | 151 |
| 475 | 20240102 | 113400 | 1252951580 | 8700 | 8710 | 8710 | 8700 | 197 |
| 476 | 20240102 | 113300 | 1251237670 | 8700 | 8700 | 8700 | 8700 | 159 |
| 477 | 20240102 | 113200 | 1249854370 | 8710 | 8710 | 8710 | 8710 | 118 |
| 478 | 20240102 | 113100 | 1248826590 | 8710 | 8700 | 8710 | 8700 | 325 |
| 479 | 20240102 | 113000 | 1245999060 | 8700 | 8690 | 8700 | 8690 | 121 |
| 480 | 20240102 | 112900 | 1244947530 | 8700 | 8700 | 8700 | 8700 | 310 |
| 481 | 20240102 | 112800 | 1242250530 | 8700 | 8690 | 8700 | 8690 | 835 |
| 482 | 20240102 | 112700 | 1234991870 | 8690 | 8690 | 8690 | 8690 | 58 |
| 483 | 20240102 | 112600 | 1234487850 | 8660 | 8660 | 8660 | 8660 | 1 |
| 484 | 20240102 | 112500 | 1234479190 | 8690 | 8660 | 8690 | 8660 | 2612 |
| 485 | 20240102 | 112400 | 1211824380 | 8670 | 8640 | 8670 | 8640 | 5 |
| 486 | 20240102 | 112300 | 1211781060 | 8650 | 8650 | 8660 | 8650 | 197 |
| 487 | 20240102 | 112200 | 1210076930 | 8670 | 8650 | 8670 | 8650 | 1065 |
| 488 | 20240102 | 112100 | 1200855050 | 8650 | 8650 | 8650 | 8610 | 112 |
| 489 | 20240102 | 112000 | 1199886410 | 8640 | 8640 | 8640 | 8640 | 134 |
| 490 | 20240102 | 111900 | 1198728650 | 8640 | 8610 | 8640 | 8600 | 228 |
| 491 | 20240102 | 111800 | 1196763420 | 8610 | 8630 | 8630 | 8610 | 315 |
| 492 | 20240102 | 111700 | 1194050970 | 8600 | 8630 | 8640 | 8600 | 195 |
| 493 | 20240102 | 111600 | 1192370350 | 8620 | 8610 | 8620 | 8600 | 1083 |
| 494 | 20240102 | 111500 | 1183039600 | 8610 | 8620 | 8620 | 8610 | 53 |
| 495 | 20240102 | 111400 | 1182583170 | 8620 | 8620 | 8620 | 8620 | 83 |
| 496 | 20240102 | 111300 | 1181867710 | 8610 | 8620 | 8620 | 8610 | 158 |
| 497 | 20240102 | 111200 | 1180507040 | 8620 | 8600 | 8620 | 8600 | 1276 |
| 498 | 20240102 | 111100 | 1169520810 | 8590 | 8610 | 8610 | 8590 | 126 |
| 499 | 20240102 | 111000 | 1168436820 | 8610 | 8610 | 8610 | 8610 | 407 |
| 500 | 20240102 | 110900 | 1164932550 | 8610 | 8600 | 8610 | 8600 | 682 |
| 501 | 20240102 | 110800 | 1159067340 | 8590 | 8590 | 8590 | 8590 | 20 |
| 502 | 20240102 | 110700 | 1158895540 | 8600 | 8600 | 8600 | 8590 | 54 |
| 503 | 20240102 | 110600 | 1158431470 | 8590 | 8600 | 8600 | 8590 | 1522 |
| 504 | 20240102 | 110500 | 1145355460 | 8590 | 8580 | 8590 | 8580 | 829 |
| 505 | 20240102 | 110400 | 1138237170 | 8570 | 8570 | 8570 | 8570 | 20 |
| 506 | 20240102 | 110300 | 1138065770 | 8590 | 8590 | 8590 | 8590 | 96 |
| 507 | 20240102 | 110200 | 1137241130 | 8570 | 8590 | 8600 | 8570 | 2245 |
| 508 | 20240102 | 110100 | 1117978970 | 8600 | 8600 | 8600 | 8590 | 1092 |
| 509 | 20240102 | 110000 | 1108591770 | 8600 | 8590 | 8600 | 8570 | 865 |
| 510 | 20240102 | 105900 | 1101157620 | 8590 | 8590 | 8590 | 8570 | 504 |
| 511 | 20240102 | 105800 | 1096836360 | 8590 | 8590 | 8590 | 8590 | 440 |
| 512 | 20240102 | 105700 | 1093056760 | 8590 | 8590 | 8610 | 8590 | 112 |
| 513 | 20240102 | 105600 | 1092092940 | 8560 | 8600 | 8600 | 8550 | 4253 |
| 514 | 20240102 | 105500 | 1055625800 | 8600 | 8620 | 8630 | 8600 | 6719 |
| 515 | 20240102 | 105400 | 997791580 | 8630 | 8650 | 8650 | 8630 | 1071 |
| 516 | 20240102 | 105300 | 988547390 | 8630 | 8630 | 8630 | 8630 | 790 |
| 517 | 20240102 | 105200 | 981729690 | 8630 | 8630 | 8650 | 8630 | 431 |
| 518 | 20240102 | 105100 | 978009620 | 8640 | 8640 | 8660 | 8640 | 1616 |
| 519 | 20240102 | 105000 | 964042720 | 8660 | 8640 | 8660 | 8640 | 950 |
| 520 | 20240102 | 104900 | 955834660 | 8670 | 8670 | 8670 | 8670 | 0 |
| 521 | 20240102 | 104800 | 955834660 | 8670 | 8620 | 8670 | 8620 | 1266 |
| 522 | 20240102 | 104700 | 944886290 | 8620 | 8640 | 8640 | 8620 | 571 |
| 523 | 20240102 | 104600 | 939962930 | 8640 | 8660 | 8660 | 8620 | 1978 |
| 524 | 20240102 | 104500 | 922853770 | 8640 | 8650 | 8650 | 8620 | 251 |
| 525 | 20240102 | 104400 | 920687740 | 8650 | 8620 | 8650 | 8620 | 1102 |
| 526 | 20240102 | 104300 | 911188050 | 8620 | 8630 | 8660 | 8620 | 3127 |
| 527 | 20240102 | 104200 | 884218040 | 8630 | 8640 | 8640 | 8620 | 1934 |
| 528 | 20240102 | 104100 | 867534960 | 8630 | 8660 | 8660 | 8630 | 4235 |
| 529 | 20240102 | 104000 | 830956880 | 8660 | 8700 | 8700 | 8650 | 141 |
| 530 | 20240102 | 103900 | 829733420 | 8640 | 8700 | 8700 | 8640 | 989 |
| 531 | 20240102 | 103800 | 821180670 | 8700 | 8700 | 8710 | 8700 | 1252 |
| 532 | 20240102 | 103700 | 810288260 | 8670 | 8640 | 8670 | 8640 | 2322 |
| 533 | 20240102 | 103600 | 790219990 | 8640 | 8680 | 8700 | 8640 | 2235 |
| 534 | 20240102 | 103500 | 770902010 | 8640 | 8660 | 8680 | 8640 | 6046 |
| 535 | 20240102 | 103400 | 718625070 | 8650 | 8670 | 8670 | 8650 | 3806 |
| 536 | 20240102 | 103300 | 685686500 | 8670 | 8680 | 8680 | 8670 | 693 |
| 537 | 20240102 | 103200 | 679677970 | 8670 | 8680 | 8680 | 8670 | 1755 |
| 538 | 20240102 | 103100 | 664457340 | 8700 | 8690 | 8700 | 8670 | 544 |
| 539 | 20240102 | 103000 | 659733760 | 8680 | 8680 | 8700 | 8680 | 601 |
| 540 | 20240102 | 102900 | 654516240 | 8680 | 8660 | 8680 | 8660 | 2698 |
| 541 | 20240102 | 102800 | 631150840 | 8660 | 8680 | 8680 | 8660 | 3039 |
| 542 | 20240102 | 102700 | 604830530 | 8670 | 8720 | 8720 | 8670 | 10486 |
| 543 | 20240102 | 102600 | 513669780 | 8720 | 8720 | 8740 | 8710 | 2348 |
| 544 | 20240102 | 102500 | 493193430 | 8720 | 8730 | 8730 | 8720 | 140 |
| 545 | 20240102 | 102400 | 491971330 | 8730 | 8760 | 8760 | 8730 | 565 |
| 546 | 20240102 | 102300 | 487038850 | 8740 | 8730 | 8760 | 8730 | 2947 |
| 547 | 20240102 | 102200 | 461261030 | 8730 | 8760 | 8760 | 8710 | 10592 |
| 548 | 20240102 | 102100 | 368836630 | 8760 | 8750 | 8760 | 8750 | 654 |
| 549 | 20240102 | 102000 | 363114060 | 8750 | 8740 | 8770 | 8740 | 2637 |
| 550 | 20240102 | 101900 | 340021010 | 8750 | 8750 | 8750 | 8740 | 1359 |
| 551 | 20240102 | 101800 | 328131760 | 8750 | 8760 | 8760 | 8740 | 2234 |
| 552 | 20240102 | 101700 | 308585230 | 8760 | 8760 | 8760 | 8750 | 72 |
| 553 | 20240102 | 101600 | 307955010 | 8750 | 8760 | 8780 | 8750 | 2385 |
| 554 | 20240102 | 101500 | 287063330 | 8760 | 8770 | 8770 | 8760 | 333 |
| 555 | 20240102 | 101400 | 284144980 | 8770 | 8760 | 8770 | 8750 | 371 |
| 556 | 20240102 | 101300 | 280895540 | 8750 | 8760 | 8800 | 8750 | 1297 |
| 557 | 20240102 | 101200 | 269540480 | 8750 | 8790 | 8790 | 8750 | 615 |
| 558 | 20240102 | 101100 | 264156850 | 8780 | 8770 | 8780 | 8750 | 73 |
| 559 | 20240102 | 101000 | 263516560 | 8770 | 8750 | 8770 | 8750 | 1374 |
| 560 | 20240102 | 100900 | 251484520 | 8750 | 8750 | 8760 | 8750 | 3341 |
| 561 | 20240102 | 100800 | 222249470 | 8760 | 8780 | 8780 | 8760 | 3589 |
| 562 | 20240102 | 100700 | 190785980 | 8800 | 8800 | 8800 | 8800 | 836 |
| 563 | 20240102 | 100600 | 183429180 | 8800 | 8800 | 8820 | 8800 | 1633 |
| 564 | 20240102 | 100500 | 169050040 | 8750 | 8800 | 8820 | 8750 | 4121 |
| 565 | 20240102 | 100400 | 132846770 | 8800 | 8790 | 8820 | 8790 | 2140 |
| 566 | 20240102 | 100300 | 114024660 | 8790 | 8790 | 8790 | 8770 | 976 |
| 567 | 20240102 | 100200 | 105450980 | 8790 | 8740 | 8790 | 8740 | 2734 |
| 568 | 20240102 | 100100 | 81485270 | 8740 | 8750 | 8750 | 8710 | 2203 |
| 569 | 20240102 | 100000 | 62250140 | 8730 | 8740 | 8760 | 8730 | 6489 |